KissMeData/066900/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	194500	68461405	2920	2920	2920	2920	1209
3	20240425	194400	68461405	2920	2920	2920	2920	0
4	20240425	194300	68461405	2920	2920	2920	2920	0
5	20240425	194200	68461405	2920	2920	2920	2920	0
6	20240425	194100	68461405	2920	2920	2920	2920	0
7	20240425	194000	68461405	2920	2920	2920	2920	0
8	20240425	193900	68461405	2920	2920	2920	2920	0
9	20240425	193800	68461405	2920	2920	2920	2920	0
10	20240425	193700	68461405	2920	2920	2920	2920	0
11	20240425	193600	68461405	2920	2920	2920	2920	0
12	20240425	193500	68461405	2920	2920	2920	2920	0
13	20240425	193400	68461405	2920	2920	2920	2920	0
14	20240425	193300	68461405	2920	2920	2920	2920	0
15	20240425	193200	68461405	2920	2920	2920	2920	0
16	20240425	193100	68461405	2920	2920	2920	2920	0
17	20240425	193000	68461405	2920	2920	2920	2920	0
18	20240425	192900	68461405	2920	2920	2920	2920	0
19	20240425	192800	68461405	2920	2920	2920	2920	0
20	20240425	192700	68461405	2920	2920	2920	2920	0
21	20240425	192600	68461405	2920	2920	2920	2920	0
22	20240425	192500	68461405	2920	2920	2920	2920	0
23	20240425	192400	68461405	2920	2920	2920	2920	0
24	20240425	192300	68461405	2920	2920	2920	2920	0
25	20240425	192200	68461405	2920	2920	2920	2920	0
26	20240425	192100	68461405	2920	2920	2920	2920	0
27	20240425	192000	68461405	2920	2920	2920	2920	0
28	20240425	191900	68461405	2920	2920	2920	2920	0
29	20240425	191800	68461405	2920	2920	2920	2920	0
30	20240425	191700	68461405	2920	2920	2920	2920	0
31	20240425	191600	68461405	2920	2920	2920	2920	0
32	20240425	191500	68461405	2920	2920	2920	2920	1209
33	20240425	191400	68461405	2920	2920	2920	2920	0
34	20240425	191300	68461405	2920	2920	2920	2920	0
35	20240425	191200	68461405	2920	2920	2920	2920	0
36	20240425	191100	68461405	2920	2920	2920	2920	0
37	20240425	191000	68461405	2920	2920	2920	2920	0
38	20240425	190900	68461405	2920	2920	2920	2920	0
39	20240425	190800	68461405	2920	2920	2920	2920	0
40	20240425	190700	68461405	2920	2920	2920	2920	0
41	20240425	190600	68461405	2920	2920	2920	2920	0
42	20240425	190500	68461405	2920	2920	2920	2920	0
43	20240425	190400	68461405	2920	2920	2920	2920	0
44	20240425	190300	68461405	2920	2920	2920	2920	0
45	20240425	190200	68461405	2920	2920	2920	2920	0
46	20240425	190100	68461405	2920	2920	2920	2920	0
47	20240425	190000	68461405	2920	2920	2920	2920	0
48	20240425	185900	68461405	2920	2920	2920	2920	0
49	20240425	185800	68461405	2920	2920	2920	2920	0
50	20240425	185700	68461405	2920	2920	2920	2920	0
51	20240425	185600	68461405	2920	2920	2920	2920	0
52	20240425	185500	68461405	2920	2920	2920	2920	0
53	20240425	185400	68461405	2920	2920	2920	2920	0
54	20240425	185300	68461405	2920	2920	2920	2920	0
55	20240425	185200	68461405	2920	2920	2920	2920	0
56	20240425	185100	68461405	2920	2920	2920	2920	0
57	20240425	185000	68461405	2920	2920	2920	2920	0
58	20240425	184900	68461405	2920	2920	2920	2920	0
59	20240425	184800	68461405	2920	2920	2920	2920	0
60	20240425	184700	68461405	2920	2920	2920	2920	0
61	20240425	184600	68461405	2920	2920	2920	2920	0
62	20240425	184500	68461405	2920	2920	2920	2920	1209
63	20240425	184400	68461405	2920	2920	2920	2920	0
64	20240425	184300	68461405	2920	2920	2920	2920	0
65	20240425	184200	68461405	2920	2920	2920	2920	0
66	20240425	184100	68461405	2920	2920	2920	2920	0
67	20240425	184000	68461405	2920	2920	2920	2920	0
68	20240425	183900	68461405	2920	2920	2920	2920	0
69	20240425	183800	68461405	2920	2920	2920	2920	0
70	20240425	183700	68461405	2920	2920	2920	2920	0
71	20240425	183600	68461405	2920	2920	2920	2920	0
72	20240425	183500	68461405	2920	2920	2920	2920	0
73	20240425	183400	68461405	2920	2920	2920	2920	0
74	20240425	183300	68461405	2920	2920	2920	2920	0
75	20240425	183200	68461405	2920	2920	2920	2920	0
76	20240425	183100	68461405	2920	2920	2920	2920	0
77	20240425	183000	68461405	2920	2920	2920	2920	0
78	20240425	182900	68461405	2920	2920	2920	2920	0
79	20240425	182800	68461405	2920	2920	2920	2920	0
80	20240425	182700	68461405	2920	2920	2920	2920	0
81	20240425	182600	68461405	2920	2920	2920	2920	0
82	20240425	182500	68461405	2920	2920	2920	2920	0
83	20240425	182400	68461405	2920	2920	2920	2920	0
84	20240425	182300	68461405	2920	2920	2920	2920	0
85	20240425	182200	68461405	2920	2920	2920	2920	0
86	20240425	182100	68461405	2920	2920	2920	2920	0
87	20240425	182000	68461405	2920	2920	2920	2920	0
88	20240425	181900	68461405	2920	2920	2920	2920	0
89	20240425	181800	68461405	2920	2920	2920	2920	0
90	20240425	181700	68461405	2920	2920	2920	2920	0
91	20240425	181600	68461405	2920	2920	2920	2920	0
92	20240425	181500	68461405	2920	2920	2920	2920	1209
93	20240425	181400	68461405	2920	2920	2920	2920	0
94	20240425	181300	68461405	2920	2920	2920	2920	0
95	20240425	181200	68461405	2920	2920	2920	2920	0
96	20240425	181100	68461405	2920	2920	2920	2920	0
97	20240425	181000	68461405	2920	2920	2920	2920	0
98	20240425	180900	68461405	2920	2920	2920	2920	0
99	20240425	180800	68461405	2920	2920	2920	2920	0
100	20240425	180700	68461405	2920	2920	2920	2920	0
101	20240425	180600	68461405	2920	2920	2920	2920	0
102	20240425	180500	68461405	2920	2920	2920	2920	0
103	20240425	180400	68461405	2920	2920	2920	2920	0
104	20240425	180300	68461405	2920	2920	2920	2920	0
105	20240425	180200	68461405	2920	2920	2920	2920	0
106	20240425	180100	68461405	2920	2920	2920	2920	0
107	20240425	180000	68461405	2920	2920	2920	2920	0
108	20240425	175900	68461405	2920	2920	2920	2920	0
109	20240425	175800	68461405	2920	2920	2920	2920	0
110	20240425	175700	68461405	2920	2920	2920	2920	0
111	20240425	175600	68461405	2920	2920	2920	2920	0
112	20240425	175500	68461405	2920	2920	2920	2920	0
113	20240425	175400	68461405	2920	2920	2920	2920	0
114	20240425	175300	68461405	2920	2920	2920	2920	0
115	20240425	175200	68461405	2920	2920	2920	2920	0
116	20240425	175100	68461405	2920	2920	2920	2920	0
117	20240425	175000	68461405	2920	2920	2920	2920	0
118	20240425	174900	68461405	2920	2920	2920	2920	0
119	20240425	174800	68461405	2920	2920	2920	2920	0
120	20240425	174700	68461405	2920	2920	2920	2920	0
121	20240425	174600	68461405	2920	2920	2920	2920	0
122	20240425	174500	68461405	2920	2920	2920	2920	1209
123	20240425	174400	68461405	2920	2920	2920	2920	0
124	20240425	174300	68461405	2920	2920	2920	2920	0
125	20240425	174200	68461405	2920	2920	2920	2920	0
126	20240425	174100	68461405	2920	2920	2920	2920	0
127	20240425	174000	68461405	2920	2920	2920	2920	0
128	20240425	173900	68461405	2920	2920	2920	2920	0
129	20240425	173800	68461405	2920	2920	2920	2920	0
130	20240425	173700	68461405	2920	2920	2920	2920	0
131	20240425	173600	68461405	2920	2920	2920	2920	0
132	20240425	173500	68461405	2920	2920	2920	2920	0
133	20240425	173400	68461405	2920	2920	2920	2920	0
134	20240425	173300	68461405	2920	2920	2920	2920	0
135	20240425	173200	68461405	2920	2920	2920	2920	0
136	20240425	173100	68461405	2920	2920	2920	2920	0
137	20240425	173000	68461405	2920	2920	2920	2920	0
138	20240425	172900	68461405	2920	2920	2920	2920	0
139	20240425	172800	68461405	2920	2920	2920	2920	0
140	20240425	172700	68461405	2920	2920	2920	2920	0
141	20240425	172600	68461405	2920	2920	2920	2920	0
142	20240425	172500	68461405	2920	2920	2920	2920	0
143	20240425	172400	68461405	2920	2920	2920	2920	0
144	20240425	172300	68461405	2920	2920	2920	2920	0
145	20240425	172200	68461405	2920	2920	2920	2920	0
146	20240425	172100	68461405	2920	2920	2920	2920	0
147	20240425	172000	68461405	2920	2920	2920	2920	0
148	20240425	171900	68461405	2920	2920	2920	2920	0
149	20240425	171800	68461405	2920	2920	2920	2920	0
150	20240425	171700	68461405	2920	2920	2920	2920	0
151	20240425	171600	68461405	2920	2920	2920	2920	0
152	20240425	171500	68461405	2920	2920	2920	2920	1209
153	20240425	171400	68461405	2920	2920	2920	2920	0
154	20240425	171300	68461405	2920	2920	2920	2920	0
155	20240425	171200	68461405	2920	2920	2920	2920	0
156	20240425	171100	68461405	2920	2920	2920	2920	0
157	20240425	171000	68461405	2920	2920	2920	2920	0
158	20240425	170900	68461405	2920	2920	2920	2920	0
159	20240425	170800	68461405	2920	2920	2920	2920	0
160	20240425	170700	68461405	2920	2920	2920	2920	0
161	20240425	170600	68461405	2920	2920	2920	2920	0
162	20240425	170500	68461405	2920	2920	2920	2920	0
163	20240425	170400	68461405	2920	2920	2920	2920	0
164	20240425	170300	68461405	2920	2920	2920	2920	0
165	20240425	170200	68461405	2920	2920	2920	2920	0
166	20240425	170100	68461405	2920	2920	2920	2920	0
167	20240425	170000	68461405	2920	2920	2920	2920	0
168	20240425	165900	68461405	2920	2920	2920	2920	0
169	20240425	165800	68461405	2920	2920	2920	2920	0
170	20240425	165700	68461405	2920	2920	2920	2920	0
171	20240425	165600	68461405	2920	2920	2920	2920	0
172	20240425	165500	68461405	2920	2920	2920	2920	0
173	20240425	165400	68461405	2920	2920	2920	2920	0
174	20240425	165300	68461405	2920	2920	2920	2920	0
175	20240425	165200	68461405	2920	2920	2920	2920	0
176	20240425	165100	68461405	2920	2920	2920	2920	0
177	20240425	165000	68461405	2920	2920	2920	2920	0
178	20240425	164900	68461405	2920	2920	2920	2920	0
179	20240425	164800	68461405	2920	2920	2920	2920	0
180	20240425	164700	68461405	2920	2920	2920	2920	0
181	20240425	164600	68461405	2920	2920	2920	2920	0
182	20240425	164500	68461405	2920	2920	2920	2920	1209
183	20240425	164400	68461405	2920	2920	2920	2920	0
184	20240425	164300	68461405	2920	2920	2920	2920	0
185	20240425	164200	68461405	2920	2920	2920	2920	0
186	20240425	164100	68461405	2920	2920	2920	2920	0
187	20240425	164000	68461405	2920	2920	2920	2920	0
188	20240425	163900	68461405	2920	2920	2920	2920	0
189	20240425	163800	68461405	2920	2920	2920	2920	0
190	20240425	163700	68461405	2920	2920	2920	2920	0
191	20240425	163600	68461405	2920	2920	2920	2920	0
192	20240425	163500	68461405	2920	2920	2920	2920	0
193	20240425	163400	68461405	2920	2920	2920	2920	0
194	20240425	163300	68461405	2920	2920	2920	2920	0
195	20240425	163200	68461405	2920	2920	2920	2920	0
196	20240425	163100	68461405	2920	2920	2920	2920	0
197	20240425	163000	68461405	2920	2920	2920	2920	0
198	20240425	162900	68461405	2920	2920	2920	2920	0
199	20240425	162800	68461405	2920	2920	2920	2920	0
200	20240425	162700	68461405	2920	2920	2920	2920	0
201	20240425	162600	68461405	2920	2920	2920	2920	0
202	20240425	162500	68461405	2920	2920	2920	2920	0
203	20240425	162400	68461405	2920	2920	2920	2920	0
204	20240425	162300	68461405	2920	2920	2920	2920	0
205	20240425	162200	68461405	2920	2920	2920	2920	0
206	20240425	162100	68461405	2920	2920	2920	2920	0
207	20240425	162000	68461405	2920	2920	2920	2920	0
208	20240425	161900	68461405	2920	2920	2920	2920	0
209	20240425	161800	68461405	2920	2920	2920	2920	0
210	20240425	161700	68461405	2920	2920	2920	2920	0
211	20240425	161600	68461405	2920	2920	2920	2920	0
212	20240425	161500	68461405	2920	2920	2920	2920	1209
213	20240425	161400	68461405	2920	2920	2920	2920	0
214	20240425	161300	68461405	2920	2920	2920	2920	0
215	20240425	161200	68461405	2920	2920	2920	2920	0
216	20240425	161100	68461405	2920	2920	2920	2920	0
217	20240425	161000	68461405	2920	2920	2920	2920	0
218	20240425	160900	68461405	2920	2920	2920	2920	0
219	20240425	160800	68461405	2920	2920	2920	2920	0
220	20240425	160700	68461405	2920	2920	2920	2920	0
221	20240425	160600	68461405	2920	2920	2920	2920	0
222	20240425	160500	68461405	2920	2920	2920	2920	0
223	20240425	160400	68461405	2920	2920	2920	2920	0
224	20240425	160300	68461405	2920	2920	2920	2920	0
225	20240425	160200	68461405	2920	2920	2920	2920	0
226	20240425	160100	68461405	2920	2920	2920	2920	0
227	20240425	160000	68461405	2920	2920	2920	2920	0
228	20240425	155900	68461405	2920	2920	2920	2920	0
229	20240425	155800	68461405	2920	2920	2920	2920	0
230	20240425	155700	68461405	2920	2920	2920	2920	0
231	20240425	155600	68461405	2920	2920	2920	2920	0
232	20240425	155500	68461405	2920	2920	2920	2920	0
233	20240425	155400	68461405	2920	2920	2920	2920	0
234	20240425	155300	68461405	2920	2920	2920	2920	0
235	20240425	155200	68461405	2920	2920	2920	2920	0
236	20240425	155100	68461405	2920	2920	2920	2920	0
237	20240425	155000	68461405	2920	2920	2920	2920	0
238	20240425	154900	68461405	2920	2920	2920	2920	0
239	20240425	154800	68461405	2920	2920	2920	2920	0
240	20240425	154700	68461405	2920	2920	2920	2920	0
241	20240425	154600	68461405	2920	2920	2920	2920	0
242	20240425	154500	68461405	2920	2920	2920	2920	1209
243	20240425	154400	68461405	2920	2920	2920	2920	0
244	20240425	154300	68461405	2920	2920	2920	2920	0
245	20240425	154200	68461405	2920	2920	2920	2920	0
246	20240425	154100	68461405	2920	2920	2920	2920	0
247	20240425	154000	68461405	2920	2920	2920	2920	0
248	20240425	153900	68461405	2920	2920	2920	2920	0
249	20240425	153800	68461405	2920	2920	2920	2920	0
250	20240425	153700	68461405	2920	2920	2920	2920	0
251	20240425	153600	68461405	2920	2920	2920	2920	0
252	20240425	153500	68461405	2920	2920	2920	2920	0
253	20240425	153400	68461405	2920	2920	2920	2920	0
254	20240425	153300	68461405	2920	2920	2920	2920	0
255	20240425	153200	68461405	2920	2920	2920	2920	0
256	20240425	153100	68461405	2920	2920	2920	2920	0
257	20240425	153000	68461405	2920	2920	2920	2920	1209
258	20240425	152900	64931125	2925	2925	2925	2925	0
259	20240425	152800	64931125	2925	2925	2925	2925	0
260	20240425	152700	64931125	2925	2925	2925	2925	0
261	20240425	152600	64931125	2925	2925	2925	2925	0
262	20240425	152500	64931125	2925	2925	2925	2925	0
263	20240425	152400	64931125	2925	2925	2925	2925	0
264	20240425	152300	64931125	2925	2925	2925	2925	0
265	20240425	152200	64931125	2925	2925	2925	2925	0
266	20240425	152100	64931125	2925	2925	2925	2925	0
267	20240425	152000	64931125	2925	2925	2925	2925	0
268	20240425	151900	64931125	2925	2875	2930	2875	3903
269	20240425	151800	53636280	2875	2875	2875	2875	1000
270	20240425	151700	50761280	2875	2875	2875	2875	1000
271	20240425	151600	47886280	2875	2875	2875	2875	23
272	20240425	151500	47820155	2875	2865	2875	2865	2
273	20240425	151400	47814415	2870	2865	2875	2865	3
274	20240425	151300	47805805	2870	2870	2870	2870	0
275	20240425	151200	47805805	2870	2870	2870	2870	30
276	20240425	151100	47719705	2875	2865	2875	2865	2
277	20240425	151000	47713965	2875	2870	2875	2870	246
278	20240425	150900	47007940	2885	2885	2885	2885	0
279	20240425	150800	47007940	2885	2885	2885	2885	0
280	20240425	150700	47007940	2885	2885	2885	2885	0
281	20240425	150600	47007940	2885	2885	2885	2885	0
282	20240425	150500	47007940	2885	2885	2885	2885	7
283	20240425	150400	46987745	2885	2885	2885	2885	0
284	20240425	150300	46987745	2885	2885	2885	2885	0
285	20240425	150200	46987745	2885	2885	2885	2885	0
286	20240425	150100	46987745	2885	2885	2885	2885	0
287	20240425	150000	46987745	2885	2885	2885	2885	0
288	20240425	145900	46987745	2885	2885	2885	2885	0
289	20240425	145800	46987745	2885	2885	2885	2885	0
290	20240425	145700	46987745	2885	2885	2885	2885	0
291	20240425	145600	46987745	2885	2885	2885	2885	0
292	20240425	145500	46987745	2885	2885	2885	2885	0
293	20240425	145400	46987745	2885	2885	2885	2885	0
294	20240425	145300	46987745	2885	2885	2885	2885	0
295	20240425	145200	46987745	2885	2885	2885	2885	0
296	20240425	145100	46987745	2885	2885	2885	2885	0
297	20240425	145000	46987745	2885	2885	2885	2885	0
298	20240425	144900	46987745	2885	2885	2885	2885	1
299	20240425	144800	46984860	2885	2885	2885	2885	0
300	20240425	144700	46984860	2885	2885	2885	2885	0
301	20240425	144600	46984860	2885	2885	2885	2885	0
302	20240425	144500	46984860	2885	2885	2885	2885	1
303	20240425	144400	46981975	2870	2870	2870	2870	0
304	20240425	144300	46981975	2870	2870	2870	2870	467
305	20240425	144200	45641685	2885	2885	2885	2885	0
306	20240425	144100	45641685	2885	2885	2885	2885	0
307	20240425	144000	45641685	2885	2885	2885	2885	0
308	20240425	143900	45641685	2885	2885	2885	2885	0
309	20240425	143800	45641685	2885	2885	2885	2885	0
310	20240425	143700	45641685	2885	2885	2885	2885	0
311	20240425	143600	45641685	2885	2885	2885	2885	0
312	20240425	143500	45641685	2885	2885	2885	2885	0
313	20240425	143400	45641685	2885	2885	2885	2885	0
314	20240425	143300	45641685	2885	2885	2885	2885	0
315	20240425	143200	45641685	2885	2885	2885	2885	0
316	20240425	143100	45641685	2885	2885	2885	2885	0
317	20240425	143000	45641685	2885	2885	2885	2885	0
318	20240425	142900	45641685	2885	2885	2885	2885	0
319	20240425	142800	45641685	2885	2885	2885	2885	0
320	20240425	142700	45641685	2885	2885	2885	2885	0
321	20240425	142600	45641685	2885	2885	2885	2885	0
322	20240425	142500	45641685	2885	2885	2885	2885	0
323	20240425	142400	45641685	2885	2885	2885	2885	0
324	20240425	142300	45641685	2885	2885	2885	2885	0
325	20240425	142200	45641685	2885	2885	2885	2885	0
326	20240425	142100	45641685	2885	2885	2885	2885	0
327	20240425	142000	45641685	2885	2885	2885	2885	5
328	20240425	141900	45627260	2890	2890	2890	2890	0
329	20240425	141800	45627260	2890	2890	2890	2890	0
330	20240425	141700	45627260	2890	2890	2890	2890	0
331	20240425	141600	45627260	2890	2890	2890	2890	0
332	20240425	141500	45627260	2890	2890	2890	2890	0
333	20240425	141400	45627260	2890	2890	2890	2890	0
334	20240425	141300	45627260	2890	2890	2890	2890	0
335	20240425	141200	45627260	2890	2890	2890	2890	0
336	20240425	141100	45627260	2890	2890	2890	2890	0
337	20240425	141000	45627260	2890	2890	2890	2890	1
338	20240425	140900	45624370	2880	2880	2880	2880	0
339	20240425	140800	45624370	2880	2880	2880	2880	0
340	20240425	140700	45624370	2880	2880	2880	2880	0
341	20240425	140600	45624370	2880	2880	2880	2880	3
342	20240425	140500	45615730	2890	2890	2890	2890	0
343	20240425	140400	45615730	2890	2890	2890	2890	0
344	20240425	140300	45615730	2890	2890	2890	2890	0
345	20240425	140200	45615730	2890	2890	2890	2890	0
346	20240425	140100	45615730	2890	2890	2890	2890	0
347	20240425	140000	45615730	2890	2890	2890	2890	0
348	20240425	135900	45615730	2890	2890	2890	2890	0
349	20240425	135800	45615730	2890	2890	2890	2890	0
350	20240425	135700	45615730	2890	2890	2890	2890	2
351	20240425	135600	45609950	2875	2875	2875	2875	0
352	20240425	135500	45609950	2875	2875	2875	2875	0
353	20240425	135400	45609950	2875	2875	2875	2875	0
354	20240425	135300	45609950	2875	2875	2875	2875	0
355	20240425	135200	45609950	2875	2875	2875	2875	0
356	20240425	135100	45609950	2875	2875	2875	2875	0
357	20240425	135000	45609950	2875	2875	2875	2875	0
358	20240425	134900	45609950	2875	2875	2875	2875	0
359	20240425	134800	45609950	2875	2875	2875	2875	0
360	20240425	134700	45609950	2875	2875	2875	2875	0
361	20240425	134600	45609950	2875	2875	2875	2875	0
362	20240425	134500	45609950	2875	2875	2875	2875	0
363	20240425	134400	45609950	2875	2875	2875	2875	0
364	20240425	134300	45609950	2875	2875	2875	2875	0
365	20240425	134200	45609950	2875	2880	2880	2875	1000
366	20240425	134100	42732805	2885	2885	2885	2885	0
367	20240425	134000	42732805	2885	2885	2885	2885	0
368	20240425	133900	42732805	2885	2885	2885	2885	10
369	20240425	133800	42703955	2885	2885	2885	2885	50
370	20240425	133700	42559705	2890	2890	2890	2890	0
371	20240425	133600	42559705	2890	2890	2890	2890	0
372	20240425	133500	42559705	2890	2890	2890	2890	0
373	20240425	133400	42559705	2890	2890	2890	2890	0
374	20240425	133300	42559705	2890	2890	2890	2890	0
375	20240425	133200	42559705	2890	2890	2890	2890	0
376	20240425	133100	42559705	2890	2890	2890	2890	0
377	20240425	133000	42559705	2890	2890	2890	2890	0
378	20240425	132900	42559705	2890	2890	2890	2890	0
379	20240425	132800	42559705	2890	2890	2890	2890	0
380	20240425	132700	42559705	2890	2890	2890	2890	0
381	20240425	132600	42559705	2890	2890	2890	2890	0
382	20240425	132500	42559705	2890	2890	2890	2890	0
383	20240425	132400	42559705	2890	2890	2890	2890	20
384	20240425	132300	42501905	2890	2890	2890	2890	0
385	20240425	132200	42501905	2890	2890	2890	2890	0
386	20240425	132100	42501905	2890	2890	2890	2890	0
387	20240425	132000	42501905	2890	2890	2890	2890	0
388	20240425	131900	42501905	2890	2890	2890	2890	0
389	20240425	131800	42501905	2890	2890	2890	2890	0
390	20240425	131700	42501905	2890	2890	2890	2890	0
391	20240425	131600	42501905	2890	2890	2890	2890	0
392	20240425	131500	42501905	2890	2890	2890	2890	0
393	20240425	131400	42501905	2890	2890	2890	2890	0
394	20240425	131300	42501905	2890	2890	2890	2890	0
395	20240425	131200	42501905	2890	2890	2890	2890	0
396	20240425	131100	42501905	2890	2890	2890	2890	0
397	20240425	131000	42501905	2890	2890	2890	2890	0
398	20240425	130900	42501905	2890	2890	2890	2890	0
399	20240425	130800	42501905	2890	2890	2890	2890	0
400	20240425	130700	42501905	2890	2890	2890	2890	0
401	20240425	130600	42501905	2890	2890	2890	2890	0
402	20240425	130500	42501905	2890	2890	2890	2890	0
403	20240425	130400	42501905	2890	2890	2890	2890	0
404	20240425	130300	42501905	2890	2890	2890	2890	0
405	20240425	130200	42501905	2890	2890	2890	2890	0
406	20240425	130100	42501905	2890	2890	2890	2890	0
407	20240425	130000	42501905	2890	2890	2890	2890	0
408	20240425	125900	42501905	2890	2890	2890	2890	0
409	20240425	125800	42501905	2890	2890	2890	2890	0
410	20240425	125700	42501905	2890	2890	2890	2890	0
411	20240425	125600	42501905	2890	2890	2890	2890	0
412	20240425	125500	42501905	2890	2890	2890	2890	0
413	20240425	125400	42501905	2890	2890	2890	2890	0
414	20240425	125300	42501905	2890	2890	2890	2890	0
415	20240425	125200	42501905	2890	2890	2890	2890	0
416	20240425	125100	42501905	2890	2890	2890	2890	0
417	20240425	125000	42501905	2890	2890	2890	2890	0
418	20240425	124900	42501905	2890	2890	2890	2890	0
419	20240425	124800	42501905	2890	2890	2890	2890	0
420	20240425	124700	42501905	2890	2890	2890	2890	0
421	20240425	124600	42501905	2890	2890	2890	2890	0
422	20240425	124500	42501905	2890	2890	2890	2890	0
423	20240425	124400	42501905	2890	2890	2890	2890	0
424	20240425	124300	42501905	2890	2890	2890	2890	0
425	20240425	124200	42501905	2890	2890	2890	2890	0
426	20240425	124100	42501905	2890	2890	2890	2890	0
427	20240425	124000	42501905	2890	2890	2890	2890	0
428	20240425	123900	42501905	2890	2890	2890	2890	0
429	20240425	123800	42501905	2890	2890	2890	2890	0
430	20240425	123700	42501905	2890	2890	2890	2890	0
431	20240425	123600	42501905	2890	2890	2890	2890	0
432	20240425	123500	42501905	2890	2890	2890	2890	0
433	20240425	123400	42501905	2890	2890	2890	2890	0
434	20240425	123300	42501905	2890	2890	2890	2890	0
435	20240425	123200	42501905	2890	2890	2890	2890	0
436	20240425	123100	42501905	2890	2890	2890	2890	0
437	20240425	123000	42501905	2890	2890	2890	2890	0
438	20240425	122900	42501905	2890	2890	2890	2890	0
439	20240425	122800	42501905	2890	2890	2890	2890	0
440	20240425	122700	42501905	2890	2885	2890	2880	2205
441	20240425	122600	36150705	2890	2890	2890	2890	0
442	20240425	122500	36150705	2890	2890	2890	2890	0
443	20240425	122400	36150705	2890	2890	2890	2890	0
444	20240425	122300	36150705	2890	2890	2890	2890	0
445	20240425	122200	36150705	2890	2890	2890	2890	0
446	20240425	122100	36150705	2890	2890	2890	2890	0
447	20240425	122000	36150705	2890	2890	2890	2890	2
448	20240425	121900	36144925	2880	2880	2880	2880	0
449	20240425	121800	36144925	2880	2885	2885	2880	1000
450	20240425	121700	33260540	2885	2885	2885	2885	0
451	20240425	121600	33260540	2885	2885	2885	2885	0
452	20240425	121500	33260540	2885	2885	2885	2885	0
453	20240425	121400	33260540	2885	2885	2885	2885	0
454	20240425	121300	33260540	2885	2885	2885	2885	0
455	20240425	121200	33260540	2885	2885	2885	2885	0
456	20240425	121100	33260540	2885	2885	2885	2885	0
457	20240425	121000	33260540	2885	2885	2885	2885	0
458	20240425	120900	33260540	2885	2885	2885	2885	0
459	20240425	120800	33260540	2885	2885	2885	2885	240
460	20240425	120700	32568140	2890	2890	2890	2890	0
461	20240425	120600	32568140	2890	2890	2890	2890	19
462	20240425	120500	32513230	2905	2905	2905	2905	0
463	20240425	120400	32513230	2905	2905	2905	2905	0
464	20240425	120300	32513230	2905	2905	2905	2905	0
465	20240425	120200	32513230	2905	2905	2905	2905	0
466	20240425	120100	32513230	2905	2905	2905	2905	0
467	20240425	120000	32513230	2905	2905	2905	2905	0
468	20240425	115900	32513230	2905	2905	2905	2905	0
469	20240425	115800	32513230	2905	2890	2905	2890	57
470	20240425	115700	32348470	2905	2905	2905	2905	0
471	20240425	115600	32348470	2905	2905	2905	2905	0
472	20240425	115500	32348470	2905	2905	2905	2905	0
473	20240425	115400	32348470	2905	2905	2905	2905	0
474	20240425	115300	32348470	2905	2905	2905	2905	0
475	20240425	115200	32348470	2905	2905	2905	2905	0
476	20240425	115100	32348470	2905	2905	2905	2905	0
477	20240425	115000	32348470	2905	2905	2905	2905	0
478	20240425	114900	32348470	2905	2905	2905	2905	0
479	20240425	114800	32348470	2905	2905	2905	2905	0
480	20240425	114700	32348470	2905	2905	2905	2905	0
481	20240425	114600	32348470	2905	2905	2905	2905	0
482	20240425	114500	32348470	2905	2905	2905	2905	0
483	20240425	114400	32348470	2905	2905	2905	2905	0
484	20240425	114300	32348470	2905	2905	2905	2905	0
485	20240425	114200	32348470	2905	2905	2905	2905	0
486	20240425	114100	32348470	2905	2905	2905	2905	0
487	20240425	114000	32348470	2905	2905	2905	2905	0
488	20240425	113900	32348470	2905	2905	2905	2905	0
489	20240425	113800	32348470	2905	2905	2905	2905	0
490	20240425	113700	32348470	2905	2905	2905	2905	0
491	20240425	113600	32348470	2905	2905	2905	2905	0
492	20240425	113500	32348470	2905	2905	2905	2905	0
493	20240425	113400	32348470	2905	2905	2905	2905	0
494	20240425	113300	32348470	2905	2905	2905	2905	2
495	20240425	113200	32342660	2885	2885	2885	2885	0
496	20240425	113100	32342660	2885	2885	2885	2885	0
497	20240425	113000	32342660	2885	2885	2885	2885	0
498	20240425	112900	32342660	2885	2885	2885	2885	0
499	20240425	112800	32342660	2885	2885	2885	2885	0
500	20240425	112700	32342660	2885	2885	2885	2885	0
501	20240425	112600	32342660	2885	2885	2885	2885	0
502	20240425	112500	32342660	2885	2885	2885	2885	0
503	20240425	112400	32342660	2885	2885	2885	2885	0
504	20240425	112300	32342660	2885	2890	2890	2885	153
505	20240425	112200	31900575	2910	2910	2910	2910	0
506	20240425	112100	31900575	2910	2910	2910	2910	0
507	20240425	112000	31900575	2910	2910	2910	2910	0
508	20240425	111900	31900575	2910	2910	2910	2910	1
509	20240425	111800	31897665	2910	2910	2910	2910	0
510	20240425	111700	31897665	2910	2910	2910	2910	0
511	20240425	111600	31897665	2910	2910	2910	2910	0
512	20240425	111500	31897665	2910	2910	2910	2910	0
513	20240425	111400	31897665	2910	2910	2910	2910	0
514	20240425	111300	31897665	2910	2910	2910	2910	0
515	20240425	111200	31897665	2910	2910	2910	2910	2
516	20240425	111100	31891845	2900	2900	2900	2900	46
517	20240425	111000	31758445	2900	2900	2900	2900	0
518	20240425	110900	31758445	2900	2900	2900	2900	0
519	20240425	110800	31758445	2900	2900	2900	2900	0
520	20240425	110700	31758445	2900	2900	2900	2900	0
521	20240425	110600	31758445	2900	2900	2900	2900	0
522	20240425	110500	31758445	2900	2900	2900	2900	0
523	20240425	110400	31758445	2900	2900	2900	2900	0
524	20240425	110300	31758445	2900	2900	2900	2900	0
525	20240425	110200	31758445	2900	2900	2900	2900	50
526	20240425	110100	31613445	2900	2900	2900	2900	0
527	20240425	110000	31613445	2900	2900	2900	2900	0
528	20240425	105900	31613445	2900	2900	2900	2900	0
529	20240425	105800	31613445	2900	2900	2900	2900	0
530	20240425	105700	31613445	2900	2900	2900	2900	0
531	20240425	105600	31613445	2900	2900	2900	2900	0
532	20240425	105500	31613445	2900	2900	2900	2900	0
533	20240425	105400	31613445	2900	2900	2900	2900	0
534	20240425	105300	31613445	2900	2900	2900	2900	2
535	20240425	105200	31607645	2890	2890	2890	2890	0
536	20240425	105100	31607645	2890	2890	2890	2890	0
537	20240425	105000	31607645	2890	2890	2890	2890	0
538	20240425	104900	31607645	2890	2890	2890	2890	17
539	20240425	104800	31558515	2900	2900	2900	2900	0
540	20240425	104700	31558515	2900	2900	2900	2900	0
541	20240425	104600	31558515	2900	2890	2900	2890	115
542	20240425	104500	31225895	2910	2910	2910	2910	0
543	20240425	104400	31225895	2910	2910	2910	2910	0
544	20240425	104300	31225895	2910	2910	2910	2910	0
545	20240425	104200	31225895	2910	2910	2910	2910	0
546	20240425	104100	31225895	2910	2910	2910	2910	0
547	20240425	104000	31225895	2910	2910	2910	2910	0
548	20240425	103900	31225895	2910	2910	2910	2910	2
549	20240425	103800	31220075	2890	2890	2890	2890	0
550	20240425	103700	31220075	2890	2890	2890	2890	0
551	20240425	103600	31220075	2890	2890	2890	2890	6
552	20240425	103500	31202735	2910	2910	2910	2910	0
553	20240425	103400	31202735	2910	2910	2910	2910	19
554	20240425	103300	31147445	2890	2890	2890	2890	86
555	20240425	103200	30898905	2890	2890	2890	2890	0
556	20240425	103100	30898905	2890	2890	2890	2890	0
557	20240425	103000	30898905	2890	2890	2890	2890	97
558	20240425	102900	30618575	2910	2910	2910	2910	0
559	20240425	102800	30618575	2910	2910	2910	2910	0
560	20240425	102700	30618575	2910	2910	2910	2910	0
561	20240425	102600	30618575	2910	2910	2910	2910	2
562	20240425	102500	30612755	2890	2890	2890	2890	0
563	20240425	102400	30612755	2890	2890	2890	2890	114
564	20240425	102300	30283295	2910	2910	2910	2910	0
565	20240425	102200	30283295	2910	2910	2910	2910	0
566	20240425	102100	30283295	2910	2910	2910	2910	2
567	20240425	102000	30277475	2890	2890	2890	2890	137
568	20240425	101900	29881545	2910	2910	2910	2910	0
569	20240425	101800	29881545	2910	2910	2910	2910	0
570	20240425	101700	29881545	2910	2910	2910	2910	0
571	20240425	101600	29881545	2910	2890	2910	2890	10
572	20240425	101500	29852605	2910	2910	2910	2910	0
573	20240425	101400	29852605	2910	2910	2910	2910	0
574	20240425	101300	29852605	2910	2910	2910	2910	2
575	20240425	101200	29846785	2890	2890	2890	2890	1
576	20240425	101100	29843895	2910	2910	2910	2910	2
577	20240425	101000	29838075	2890	2890	2890	2890	0
578	20240425	100900	29838075	2890	2890	2890	2890	2
579	20240425	100800	29832295	2920	2920	2920	2920	0
580	20240425	100700	29832295	2920	2920	2920	2920	0
581	20240425	100600	29832295	2920	2920	2920	2920	0
582	20240425	100500	29832295	2920	2920	2920	2920	0
583	20240425	100400	29832295	2920	2920	2920	2920	0
584	20240425	100300	29832295	2920	2920	2920	2920	0
585	20240425	100200	29832295	2920	2920	2920	2920	0
586	20240425	100100	29832295	2920	2920	2920	2920	0
587	20240425	100000	29832295	2920	2890	2920	2890	4
588	20240425	095900	29820675	2890	2920	2920	2890	133
589	20240425	095800	29436245	2890	2890	2890	2890	1
590	20240425	095700	29433355	2920	2920	2920	2920	2
591	20240425	095600	29427515	2920	2920	2920	2920	2
592	20240425	095500	29421675	2895	2895	2895	2895	0
593	20240425	095400	29421675	2895	2895	2895	2895	100
594	20240425	095300	29132175	2920	2920	2920	2920	0
595	20240425	095200	29132175	2920	2920	2920	2920	0
596	20240425	095100	29132175	2920	2920	2920	2920	2
597	20240425	095000	29126335	2895	2895	2895	2895	48
598	20240425	094900	28987375	2920	2920	2920	2920	0
599	20240425	094800	28987375	2920	2920	2920	2920	0
600	20240425	094700	28987375	2920	2900	2920	2895	110
601	20240425	094600	28668595	2900	2900	2900	2900	0
602	20240425	094500	28668595	2900	2900	2900	2900	0
603	20240425	094400	28668595	2900	2900	2900	2900	5
604	20240425	094300	28654095	2925	2915	2925	2915	17
605	20240425	094200	28604490	2915	2915	2915	2915	0
606	20240425	094100	28604490	2915	2915	2915	2915	0
607	20240425	094000	28604490	2915	2915	2915	2915	0
608	20240425	093900	28604490	2915	2915	2915	2915	0
609	20240425	093800	28604490	2915	2915	2915	2915	0
610	20240425	093700	28604490	2915	2915	2915	2915	0
611	20240425	093600	28604490	2915	2915	2915	2915	0
612	20240425	093500	28604490	2915	2915	2915	2915	0
613	20240425	093400	28604490	2915	2915	2915	2915	2
614	20240425	093300	28598660	2895	2895	2895	2895	100
615	20240425	093200	28309160	2915	2915	2915	2915	0
616	20240425	093100	28309160	2915	2915	2915	2915	0
617	20240425	093000	28309160	2915	2915	2915	2915	0
618	20240425	092900	28309160	2915	2915	2915	2915	0
619	20240425	092800	28309160	2915	2915	2915	2915	2
620	20240425	092700	28303330	2895	2895	2895	2895	92
621	20240425	092600	28036990	2915	2915	2915	2915	0
622	20240425	092500	28036990	2915	2915	2915	2915	0
623	20240425	092400	28036990	2915	2895	2915	2895	110
624	20240425	092300	27718500	2915	2915	2915	2915	0
625	20240425	092200	27718500	2915	2915	2915	2915	0
626	20240425	092100	27718500	2915	2915	2915	2915	2
627	20240425	092000	27712670	2895	2895	2895	2895	0
628	20240425	091900	27712670	2895	2900	2900	2895	108
629	20240425	091800	27400000	2895	2895	2895	2895	104
630	20240425	091700	27098920	2890	2895	2895	2890	216
631	20240425	091600	26473815	2900	2920	2920	2900	8693
632	20240425	091500	1234500	2920	2920	2920	2920	0
633	20240425	091400	1234500	2920	2920	2920	2920	0
634	20240425	091300	1234500	2920	2925	2925	2920	31
635	20240425	091200	1143860	2925	2925	2925	2925	0
636	20240425	091100	1143860	2925	2925	2925	2925	0
637	20240425	091000	1143860	2925	2925	2925	2925	1
638	20240425	090900	1140935	2925	2925	2925	2925	0
639	20240425	090800	1140935	2925	2925	2925	2925	0
640	20240425	090700	1140935	2925	2930	2930	2925	27
641	20240425	090600	1061850	2930	2930	2930	2930	0
642	20240425	090500	1061850	2930	2930	2930	2930	0
643	20240425	090400	1061850	2930	2930	2930	2930	1
644	20240425	090300	1058920	2930	2930	2930	2930	0
645	20240425	090200	1058920	2930	2930	2930	2930	0
646	20240425	090100	1058920	2930	2935	2935	2930	4
647	20240425	090000	1047185	2970	2950	2970	2935	355